Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.45 | 49.02 | 48.06 | 48.38 | 675,970 | +0.57(+1.19%) |
Sep 25, 2024 | 48.83 | 49.29 | 47.69 | 47.81 | 720,409 | -1.20(-2.45%) |
Sep 24, 2024 | 48.23 | 49.11 | 48.23 | 49.01 | 611,421 | +0.90(+1.87%) |
Sep 23, 2024 | 48.10 | 48.16 | 47.44 | 48.11 | 557,306 | +0.64(+1.35%) |
Sep 20, 2024 | 47.98 | 48.06 | 47.25 | 47.47 | 1,436,676 | -0.42(-0.88%) |
Sep 19, 2024 | 48.67 | 48.76 | 47.41 | 47.89 | 1,009,153 | +0.43(+0.91%) |
Sep 18, 2024 | 47.14 | 48.59 | 47.08 | 47.46 | 830,733 | +0.36(+0.76%) |
Sep 17, 2024 | 46.18 | 47.23 | 46.10 | 47.10 | 867,165 | +1.34(+2.93%) |
Sep 16, 2024 | 45.61 | 46.26 | 45.15 | 45.76 | 642,830 | +0.15(+0.33%) |
Sep 13, 2024 | 44.43 | 45.93 | 44.17 | 45.61 | 564,249 | +1.50(+3.40%) |
Sep 12, 2024 | 43.77 | 44.14 | 43.33 | 44.11 | 492,611 | +0.56(+1.29%) |
Sep 11, 2024 | 43.30 | 43.62 | 42.55 | 43.55 | 510,479 | +0.24(+0.55%) |
Sep 10, 2024 | 43.73 | 43.82 | 43.00 | 43.31 | 329,309 | -0.20(-0.46%) |
Sep 09, 2024 | 43.11 | 43.88 | 42.73 | 43.51 | 552,509 | +0.40(+0.93%) |
Sep 06, 2024 | 43.61 | 44.14 | 43.03 | 43.11 | 513,915 | -0.73(-1.67%) |
Sep 05, 2024 | 44.09 | 44.20 | 43.43 | 43.84 | 651,282 | -0.13(-0.30%) |
Sep 04, 2024 | 44.36 | 44.36 | 43.65 | 43.97 | 455,710 | -0.55(-1.24%) |
Sep 03, 2024 | 44.75 | 45.27 | 44.38 | 44.52 | 608,522 | -0.58(-1.29%) |
Aug 30, 2024 | 44.89 | 45.15 | 44.30 | 45.10 | 557,922 | +0.56(+1.26%) |
Aug 29, 2024 | 44.58 | 44.94 | 43.74 | 44.54 | 453,461 | +0.41(+0.93%) |
Aug 28, 2024 | 44.26 | 44.82 | 43.81 | 44.13 | 414,693 | -0.33(-0.74%) |
Aug 27, 2024 | 44.91 | 44.91 | 44.44 | 44.46 | 371,613 | -0.70(-1.55%) |
Aug 26, 2024 | 45.25 | 45.60 | 44.96 | 45.16 | 436,871 | +0.00(+0.00%) |
Aug 23, 2024 | 43.55 | 45.20 | 43.52 | 45.16 | 407,106 | +1.19(+2.71%) |
Aug 22, 2024 | 44.49 | 44.49 | 43.85 | 43.97 | 394,915 | -0.62(-1.39%) |
Aug 21, 2024 | 44.07 | 44.60 | 43.57 | 44.59 | 385,195 | +1.12(+2.58%) |
Aug 20, 2024 | 44.11 | 44.30 | 43.30 | 43.47 | 402,117 | -0.73(-1.65%) |
Aug 19, 2024 | 44.34 | 44.54 | 44.11 | 44.20 | 490,441 | +0.03(+0.07%) |
Aug 16, 2024 | 43.87 | 44.26 | 43.40 | 44.17 | 452,791 | +0.24(+0.55%) |
Aug 15, 2024 | 43.83 | 44.41 | 43.55 | 43.93 | 505,452 | +1.38(+3.24%) |
Aug 14, 2024 | 43.32 | 43.33 | 42.34 | 42.55 | 462,120 | -0.73(-1.69%) |
Aug 13, 2024 | 42.68 | 43.43 | 42.68 | 43.28 | 532,428 | +0.92(+2.17%) |
Aug 12, 2024 | 43.15 | 43.32 | 42.29 | 42.36 | 448,521 | -0.72(-1.67%) |
Aug 09, 2024 | 42.82 | 43.33 | 42.30 | 43.08 | 524,416 | +0.06(+0.14%) |
Aug 08, 2024 | 42.77 | 43.11 | 42.35 | 43.02 | 674,722 | +0.84(+1.99%) |
Aug 07, 2024 | 43.44 | 43.73 | 41.97 | 42.18 | 590,827 | -0.45(-1.06%) |
Aug 06, 2024 | 41.63 | 43.27 | 41.09 | 42.63 | 921,135 | +1.04(+2.50%) |
Aug 05, 2024 | 40.26 | 41.69 | 39.86 | 41.59 | 888,967 | -0.02(-0.05%) |
Aug 02, 2024 | 41.78 | 42.11 | 41.02 | 41.61 | 766,874 | -1.90(-4.37%) |
Aug 01, 2024 | 44.65 | 45.05 | 43.14 | 43.51 | 1,013,469 | -1.83(-4.04%) |
Jul 31, 2024 | 44.79 | 47.24 | 43.77 | 45.34 | 1,297,223 | +0.88(+1.98%) |
Jul 30, 2024 | 44.19 | 44.80 | 43.78 | 44.46 | 928,401 | +0.27(+0.61%) |
Jul 29, 2024 | 43.99 | 44.39 | 43.68 | 44.19 | 724,791 | +0.17(+0.39%) |
Jul 26, 2024 | 43.33 | 44.03 | 43.05 | 44.02 | 633,349 | +1.35(+3.16%) |
Jul 25, 2024 | 43.21 | 43.45 | 41.88 | 42.67 | 1,014,273 | -0.47(-1.09%) |
Jul 24, 2024 | 44.83 | 45.21 | 43.09 | 43.14 | 945,944 | -1.77(-3.94%) |
Jul 23, 2024 | 44.17 | 44.91 | 43.94 | 44.91 | 702,592 | +0.67(+1.51%) |
Jul 22, 2024 | 43.95 | 44.47 | 43.56 | 44.24 | 673,078 | +0.44(+1.00%) |
Jul 19, 2024 | 43.51 | 44.04 | 43.37 | 43.80 | 735,220 | +0.09(+0.21%) |
Jul 18, 2024 | 44.21 | 45.26 | 42.24 | 43.71 | 705,076 | -0.54(-1.22%) |
Jul 17, 2024 | 44.95 | 45.41 | 44.20 | 44.25 | 903,999 | -0.76(-1.69%) |
Jul 16, 2024 | 44.50 | 45.25 | 44.26 | 45.01 | 871,033 | +1.02(+2.32%) |
Jul 15, 2024 | 44.49 | 44.83 | 43.87 | 43.99 | 793,374 | -0.55(-1.23%) |
Jul 12, 2024 | 44.86 | 45.17 | 44.49 | 44.54 | 733,902 | +0.25(+0.56%) |
Jul 11, 2024 | 43.73 | 44.35 | 43.04 | 44.29 | 947,942 | +1.51(+3.53%) |
Jul 10, 2024 | 42.86 | 43.24 | 42.23 | 42.78 | 477,857 | +0.11(+0.26%) |
Jul 09, 2024 | 43.17 | 43.51 | 42.63 | 42.67 | 498,747 | -0.60(-1.39%) |
Jul 08, 2024 | 42.19 | 43.40 | 41.96 | 43.27 | 664,341 | +1.31(+3.12%) |
Jul 05, 2024 | 42.10 | 42.33 | 41.70 | 41.96 | 501,626 | -0.03(-0.07%) |
Jul 03, 2024 | 42.15 | 42.42 | 41.74 | 41.99 | 232,084 | -0.04(-0.10%) |
Jul 02, 2024 | 41.74 | 42.21 | 41.52 | 42.03 | 823,701 | +0.45(+1.08%) |